4979 OATアグリオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,801 | 1,806 | 1,762 | 1,794 | 21,800 | 1,794 |
| 2025-04-08 | 1,743 | 1,846 | 1,741 | 1,841 | 23,400 | 1,841 |
| 2025-04-07 | 1,688 | 1,749 | 1,655 | 1,680 | 39,700 | 1,680 |
| 2025-04-04 | 1,880 | 1,889 | 1,778 | 1,808 | 46,000 | 1,808 |
| 2025-04-03 | 1,913 | 1,931 | 1,901 | 1,918 | 18,400 | 1,918 |
| 2025-04-02 | 1,981 | 1,991 | 1,955 | 1,970 | 19,200 | 1,970 |
| 2025-04-01 | 1,981 | 2,006 | 1,977 | 1,981 | 13,800 | 1,981 |
| 2025-03-31 | 2,034 | 2,045 | 1,981 | 1,981 | 23,400 | 1,981 |
| 2025-03-28 | 2,095 | 2,095 | 2,045 | 2,067 | 15,700 | 2,067 |
| 2025-03-27 | 2,041 | 2,098 | 2,012 | 2,098 | 27,500 | 2,098 |
| 2025-03-26 | 2,030 | 2,057 | 2,028 | 2,057 | 21,600 | 2,057 |
| 2025-03-25 | 2,047 | 2,048 | 2,009 | 2,045 | 20,600 | 2,045 |
| 2025-03-24 | 2,018 | 2,038 | 2,005 | 2,024 | 15,900 | 2,024 |
| 2025-03-21 | 2,035 | 2,043 | 2,018 | 2,032 | 7,600 | 2,032 |
| 2025-03-19 | 1,973 | 2,062 | 1,973 | 2,035 | 22,800 | 2,035 |
| 2025-03-18 | 1,973 | 1,997 | 1,959 | 1,961 | 21,000 | 1,961 |
| 2025-03-17 | 1,986 | 2,005 | 1,979 | 1,980 | 8,500 | 1,980 |
| 2025-03-14 | 1,995 | 2,003 | 1,979 | 1,979 | 14,000 | 1,979 |
| 2025-03-13 | 1,989 | 2,002 | 1,975 | 2,000 | 14,600 | 2,000 |
| 2025-03-12 | 2,000 | 2,008 | 1,983 | 1,989 | 9,400 | 1,989 |
| 2025-03-11 | 2,010 | 2,022 | 2,003 | 2,006 | 8,100 | 2,006 |
| 2025-03-10 | 2,045 | 2,096 | 2,033 | 2,060 | 20,000 | 2,060 |
| 2025-03-07 | 2,038 | 2,070 | 2,023 | 2,045 | 9,500 | 2,045 |
| 2025-03-06 | 2,060 | 2,085 | 2,050 | 2,074 | 17,100 | 2,074 |
| 2025-03-05 | 2,060 | 2,066 | 2,028 | 2,052 | 14,500 | 2,052 |
| 2025-03-04 | 2,024 | 2,067 | 2,010 | 2,067 | 26,200 | 2,067 |
| 2025-03-03 | 2,010 | 2,034 | 2,001 | 2,010 | 12,300 | 2,010 |
| 2025-02-28 | 2,029 | 2,029 | 1,965 | 1,997 | 23,100 | 1,997 |
| 2025-02-27 | 2,054 | 2,054 | 2,004 | 2,014 | 24,700 | 2,014 |
| 2025-02-26 | 1,882 | 2,062 | 1,851 | 2,047 | 91,000 | 2,047 |
| 2025-02-25 | 1,890 | 1,903 | 1,884 | 1,884 | 14,100 | 1,884 |
| 2025-02-21 | 1,914 | 1,916 | 1,899 | 1,899 | 7,800 | 1,899 |
| 2025-02-20 | 1,894 | 1,910 | 1,888 | 1,906 | 11,500 | 1,906 |
| 2025-02-19 | 1,906 | 1,910 | 1,891 | 1,899 | 9,400 | 1,899 |
| 2025-02-18 | 1,919 | 1,920 | 1,893 | 1,906 | 18,600 | 1,906 |
| 2025-02-17 | 1,935 | 1,951 | 1,919 | 1,925 | 11,700 | 1,925 |
| 2025-02-14 | 1,956 | 1,956 | 1,912 | 1,948 | 14,100 | 1,948 |
| 2025-02-13 | 1,932 | 1,986 | 1,931 | 1,977 | 20,400 | 1,977 |
| 2025-02-12 | 1,957 | 1,957 | 1,889 | 1,940 | 15,000 | 1,940 |
| 2025-02-10 | 1,959 | 1,975 | 1,947 | 1,962 | 12,900 | 1,962 |
| 2025-02-07 | 1,955 | 1,971 | 1,949 | 1,958 | 12,300 | 1,958 |
| 2025-02-06 | 1,910 | 1,972 | 1,910 | 1,939 | 10,600 | 1,939 |
| 2025-02-05 | 1,933 | 1,933 | 1,899 | 1,899 | 5,100 | 1,899 |
| 2025-02-04 | 1,945 | 1,977 | 1,907 | 1,916 | 5,400 | 1,916 |
| 2025-02-03 | 1,990 | 1,990 | 1,916 | 1,916 | 14,300 | 1,916 |
| 2025-01-31 | 1,999 | 2,000 | 1,971 | 1,991 | 6,800 | 1,991 |
| 2025-01-30 | 1,990 | 2,012 | 1,976 | 2,012 | 18,600 | 2,012 |
| 2025-01-29 | 1,987 | 2,014 | 1,983 | 1,994 | 21,300 | 1,994 |
| 2025-01-28 | 1,933 | 1,999 | 1,933 | 1,987 | 17,000 | 1,987 |
| 2025-01-27 | 1,941 | 1,958 | 1,931 | 1,941 | 15,000 | 1,941 |
| 2025-01-24 | 1,931 | 1,940 | 1,917 | 1,932 | 11,100 | 1,932 |
| 2025-01-23 | 1,916 | 1,916 | 1,901 | 1,908 | 9,600 | 1,908 |
| 2025-01-22 | 1,913 | 1,932 | 1,908 | 1,930 | 9,700 | 1,930 |
| 2025-01-21 | 1,909 | 1,911 | 1,893 | 1,905 | 8,800 | 1,905 |
| 2025-01-20 | 1,922 | 1,943 | 1,908 | 1,908 | 10,200 | 1,908 |
| 2025-01-17 | 1,900 | 1,938 | 1,883 | 1,922 | 17,400 | 1,922 |
| 2025-01-16 | 1,895 | 1,902 | 1,873 | 1,889 | 19,900 | 1,889 |
| 2025-01-15 | 1,903 | 1,920 | 1,880 | 1,896 | 15,100 | 1,896 |
| 2025-01-14 | 1,882 | 1,915 | 1,866 | 1,906 | 20,700 | 1,906 |
| 2025-01-10 | 1,918 | 1,922 | 1,890 | 1,898 | 11,000 | 1,898 |
| 2025-01-09 | 1,946 | 1,953 | 1,905 | 1,918 | 23,100 | 1,918 |
| 2025-01-08 | 1,967 | 1,979 | 1,946 | 1,946 | 13,900 | 1,946 |
| 2025-01-07 | 1,978 | 1,994 | 1,941 | 1,973 | 19,300 | 1,973 |
| 2025-01-06 | 2,000 | 2,025 | 1,977 | 1,977 | 39,300 | 1,977 |
分割・併合履歴 ： [2022-02-25]1株→2株 [2015-06-26]1株→2株